Skip to main content

Genesco Inc (NY: GCO )

28.00 +0.87 (+3.21%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 62.21 63.58 61.12 62.65 178,896 +0.38(+0.61%)
Oct 29, 2015 61.79 62.54 61.54 62.27 219,087 +0.08(+0.13%)
Oct 28, 2015 59.45 62.24 59.45 62.19 264,692 +2.87(+4.84%)
Oct 27, 2015 60.27 60.27 58.45 59.32 207,058 -1.06(-1.76%)
Oct 26, 2015 58.78 60.92 58.58 60.38 280,898 +1.51(+2.56%)
Oct 23, 2015 62.07 62.07 57.69 58.87 323,527 -2.46(-4.01%)
Oct 22, 2015 61.67 62.34 60.74 61.33 216,650 +0.00(+0.00%)
Oct 21, 2015 62.49 62.52 61.23 61.33 210,089 -0.91(-1.46%)
Oct 20, 2015 62.52 62.93 61.95 62.24 214,674 -0.52(-0.83%)
Oct 19, 2015 61.87 62.80 61.57 62.76 288,073 +0.75(+1.21%)
Oct 16, 2015 60.29 62.07 60.09 62.01 335,865 +1.72(+2.85%)
Oct 15, 2015 60.23 60.46 58.40 60.29 283,346 +0.14(+0.23%)
Oct 14, 2015 61.35 61.76 59.74 60.15 268,376 -1.24(-2.02%)
Oct 13, 2015 60.66 62.53 60.27 61.39 451,688 +1.45(+2.42%)
Oct 12, 2015 60.07 60.67 59.78 59.94 164,612 -0.23(-0.38%)
Oct 09, 2015 60.44 60.45 59.47 60.17 181,955 -0.40(-0.66%)
Oct 08, 2015 58.78 60.98 58.78 60.57 315,342 +2.71(+4.68%)
Oct 07, 2015 57.29 57.86 56.83 57.86 215,937 +0.81(+1.42%)
Oct 06, 2015 57.17 57.83 56.52 57.05 160,981 -0.38(-0.66%)
Oct 05, 2015 56.65 57.65 56.37 57.43 170,355 +1.27(+2.26%)
Oct 02, 2015 55.10 56.18 54.03 56.16 239,841 +0.40(+0.72%)
Oct 01, 2015 56.92 57.15 54.90 55.76 293,847 -1.31(-2.30%)
Sep 30, 2015 57.16 57.31 56.19 57.07 292,948 +0.47(+0.83%)
Sep 29, 2015 56.80 57.21 55.78 56.60 268,284 -0.20(-0.35%)
Sep 28, 2015 59.23 59.27 56.77 56.80 325,338 -2.77(-4.65%)
Sep 25, 2015 59.16 60.21 58.61 59.57 364,451 +0.93(+1.59%)
Sep 24, 2015 58.09 58.99 57.87 58.64 314,851 +0.19(+0.33%)
Sep 23, 2015 58.82 59.31 58.11 58.45 175,103 -0.18(-0.31%)
Sep 22, 2015 58.41 59.52 58.01 58.63 243,293 +0.12(+0.21%)
Sep 21, 2015 58.17 59.28 57.85 58.51 221,915 +0.81(+1.40%)
Sep 18, 2015 59.02 59.45 57.58 57.70 407,672 -1.92(-3.22%)
Sep 17, 2015 59.92 60.47 58.91 59.62 355,032 -0.28(-0.47%)
Sep 16, 2015 58.01 59.95 57.72 59.90 270,544 +2.05(+3.54%)
Sep 15, 2015 57.55 58.12 56.87 57.85 310,316 +0.23(+0.40%)
Sep 14, 2015 57.77 58.18 57.23 57.62 292,906 -0.23(-0.40%)
Sep 11, 2015 59.32 60.14 57.59 57.85 376,197 -1.83(-3.07%)
Sep 10, 2015 59.84 60.38 59.51 59.68 266,195 -0.36(-0.60%)
Sep 09, 2015 61.82 62.14 59.89 60.04 317,879 -1.89(-3.05%)
Sep 08, 2015 62.55 62.55 61.66 61.93 284,242 +0.09(+0.15%)
Sep 04, 2015 61.82 61.84 61.84 61.84 270,100 -0.87(-1.39%)
Sep 03, 2015 64.01 65.78 61.75 62.71 829,959 +4.01(+6.83%)
Sep 02, 2015 59.56 59.65 58.09 58.70 364,312 -0.05(-0.09%)
Sep 01, 2015 59.06 60.25 58.67 58.75 156,442 -1.14(-1.90%)
Aug 31, 2015 60.46 61.32 59.79 59.89 223,445 -1.16(-1.90%)
Aug 28, 2015 60.57 62.63 60.42 61.05 174,765 +0.20(+0.33%)
Aug 27, 2015 59.53 61.40 58.63 60.85 180,127 +1.71(+2.89%)
Aug 26, 2015 58.60 59.14 57.72 59.14 108,058 +1.81(+3.16%)
Aug 25, 2015 59.06 59.09 57.22 57.33 118,089 -0.26(-0.45%)
Aug 24, 2015 56.88 59.34 56.38 57.59 146,847 -2.01(-3.37%)
Aug 21, 2015 60.83 61.04 59.44 59.60 186,106 -1.82(-2.96%)
Aug 20, 2015 62.57 62.60 61.33 61.42 91,385 -1.72(-2.72%)
Aug 19, 2015 63.37 63.80 63.11 63.14 106,823 -0.67(-1.05%)
Aug 18, 2015 64.05 64.29 63.58 63.81 83,626 -0.24(-0.37%)
Aug 17, 2015 63.09 64.08 62.34 64.05 123,616 +0.81(+1.28%)
Aug 14, 2015 63.15 63.84 62.63 63.24 82,564 +0.25(+0.40%)
Aug 13, 2015 62.49 63.85 62.28 62.99 91,484 +0.36(+0.57%)
Aug 12, 2015 63.05 63.05 61.66 62.63 95,218 -0.92(-1.45%)
Aug 11, 2015 63.24 63.79 62.86 63.55 67,713 -0.04(-0.06%)
Aug 10, 2015 63.12 63.87 63.00 63.59 80,049 +0.86(+1.37%)
Aug 07, 2015 62.84 63.09 62.28 62.73 82,308 -0.42(-0.67%)
Aug 06, 2015 63.98 63.98 62.63 63.15 82,137 -0.91(-1.42%)
Aug 05, 2015 64.02 64.59 63.46 64.06 105,432 +0.31(+0.49%)
Aug 04, 2015 63.72 64.50 63.35 63.75 85,970 +0.13(+0.20%)
Aug 03, 2015 64.90 64.90 63.10 63.62 96,852 -1.07(-1.65%)
Jul 31, 2015 64.38 65.13 64.07 64.69 109,911 +0.44(+0.68%)
Jul 30, 2015 63.56 64.59 63.25 64.25 117,021 +0.57(+0.90%)
Jul 29, 2015 62.96 63.92 62.66 63.68 145,842 +0.63(+1.00%)
Jul 28, 2015 63.21 63.55 61.90 63.05 220,866 +0.34(+0.54%)
Jul 27, 2015 62.62 62.93 61.96 62.71 142,580 -0.38(-0.60%)
Jul 24, 2015 63.65 64.19 62.91 63.09 162,403 -1.00(-1.56%)
Jul 23, 2015 65.35 65.35 64.00 64.09 91,951 -1.00(-1.54%)
Jul 22, 2015 64.33 65.09 64.33 65.09 78,993 +0.44(+0.68%)
Jul 21, 2015 65.12 65.38 63.99 64.65 112,480 -0.61(-0.93%)
Jul 20, 2015 65.04 65.89 64.74 65.26 162,881 +0.08(+0.12%)
Jul 17, 2015 66.24 66.24 65.11 65.18 108,459 -1.27(-1.91%)
Jul 16, 2015 66.29 66.98 65.79 66.45 133,042 +0.47(+0.71%)
Jul 15, 2015 66.35 66.68 65.89 65.98 104,934 -0.45(-0.68%)
Jul 14, 2015 67.16 67.55 66.16 66.43 160,853 -0.50(-0.75%)
Jul 13, 2015 66.94 67.11 66.20 66.93 126,422 +0.56(+0.84%)
Jul 10, 2015 66.24 66.73 65.85 66.37 77,370 +0.59(+0.90%)
Jul 09, 2015 66.12 66.60 65.36 65.78 160,893 -0.03(-0.05%)
Jul 08, 2015 66.18 67.12 65.14 65.81 206,729 -0.70(-1.05%)
Jul 07, 2015 66.64 67.21 65.32 66.51 207,605 -0.04(-0.06%)
Jul 06, 2015 65.65 66.68 65.65 66.55 125,800 +0.52(+0.79%)
Jul 02, 2015 66.46 66.03 66.03 66.03 73,600 -0.28(-0.42%)
Jul 01, 2015 66.53 67.22 65.99 66.31 176,675 +0.28(+0.42%)
Jun 30, 2015 66.09 66.59 65.02 66.03 158,231 +0.29(+0.44%)
Jun 29, 2015 67.14 67.83 65.70 65.74 133,068 -1.79(-2.65%)
Jun 26, 2015 66.48 67.69 66.23 67.53 226,361 +1.29(+1.95%)
Jun 25, 2015 66.65 66.65 66.02 66.24 110,523 -0.19(-0.29%)
Jun 24, 2015 66.97 67.50 66.23 66.43 135,649 -0.72(-1.07%)
Jun 23, 2015 66.66 67.35 66.18 67.15 157,389 +0.57(+0.86%)
Jun 22, 2015 67.56 67.56 66.39 66.58 99,081 -0.79(-1.17%)
Jun 19, 2015 67.48 68.50 67.36 67.37 180,990 -0.13(-0.19%)
Jun 18, 2015 66.86 67.96 66.86 67.50 82,451 +0.71(+1.06%)
Jun 17, 2015 66.82 67.34 66.19 66.79 60,786 -0.02(-0.03%)
Jun 16, 2015 66.60 67.35 66.28 66.81 109,214 +0.12(+0.18%)
Jun 15, 2015 66.91 67.11 66.11 66.69 105,139 -0.74(-1.10%)
Jun 12, 2015 66.96 67.53 66.72 67.43 100,565 +0.58(+0.87%)
Jun 11, 2015 66.79 67.17 66.31 66.85 85,848 +0.22(+0.33%)
Jun 10, 2015 66.34 67.07 66.15 66.63 113,652 +0.62(+0.94%)
Jun 09, 2015 67.09 67.20 65.99 66.01 130,742 -0.88(-1.32%)
Jun 08, 2015 67.43 67.85 66.88 66.89 119,558 -0.58(-0.86%)
Jun 05, 2015 67.36 67.94 66.48 67.47 104,749 +0.09(+0.13%)
Jun 04, 2015 66.35 67.75 66.24 67.38 140,575 +0.87(+1.31%)
Jun 03, 2015 64.47 66.76 64.28 66.51 228,391 +0.01(+0.02%)
Jun 02, 2015 65.13 67.36 65.13 66.50 154,836 +1.23(+1.88%)
Jun 01, 2015 66.16 66.16 64.27 65.27 358,029 -0.92(-1.39%)
May 29, 2015 62.31 66.99 61.07 66.19 491,213 -1.60(-2.36%)
May 28, 2015 67.78 68.42 67.01 67.79 228,598 +0.23(+0.34%)
May 27, 2015 68.37 68.37 66.41 67.56 214,728 -0.87(-1.27%)
May 26, 2015 69.08 69.23 68.01 68.43 171,846 -0.92(-1.33%)
May 22, 2015 69.39 69.35 69.35 69.35 111,100 -0.20(-0.29%)
May 21, 2015 68.47 69.59 68.35 69.55 99,590 +0.85(+1.24%)
May 20, 2015 68.74 68.92 67.98 68.70 76,658 +0.23(+0.34%)
May 19, 2015 69.39 69.75 68.20 68.47 86,262 -1.02(-1.47%)
May 18, 2015 68.65 69.82 68.45 69.49 83,117 +1.12(+1.64%)
May 15, 2015 67.73 68.56 67.41 68.37 91,025 +0.73(+1.08%)
May 14, 2015 67.65 68.09 66.50 67.64 93,356 -0.37(-0.54%)
May 13, 2015 68.32 68.57 67.49 68.01 100,439 -0.21(-0.31%)
May 12, 2015 68.59 69.08 67.74 68.22 86,896 -0.77(-1.12%)
May 11, 2015 69.24 69.77 68.91 68.99 103,109 -0.30(-0.43%)
May 08, 2015 69.46 70.47 69.18 69.29 92,017 +0.41(+0.60%)
May 07, 2015 68.26 69.26 68.06 68.88 72,891 +0.83(+1.22%)
May 06, 2015 68.08 68.23 66.49 68.05 264,550 +0.40(+0.59%)
May 05, 2015 68.35 69.04 67.13 67.65 123,102 -0.70(-1.02%)
May 04, 2015 67.78 68.76 67.74 68.35 160,544 +0.36(+0.53%)
May 01, 2015 67.77 68.41 67.44 67.99 239,884 +0.40(+0.59%)
Apr 30, 2015 68.66 69.19 67.09 67.59 221,493 -1.33(-1.93%)
Apr 29, 2015 71.03 71.03 68.45 68.92 114,072 -2.34(-3.28%)
Apr 28, 2015 71.19 71.87 70.21 71.26 70,212 +0.07(+0.10%)
Apr 27, 2015 72.06 72.86 70.91 71.19 87,811 -0.89(-1.23%)
Apr 24, 2015 71.97 72.42 71.60 72.08 150,988 +0.36(+0.50%)
Apr 23, 2015 70.69 72.57 70.69 71.72 93,862 +1.25(+1.77%)
Apr 22, 2015 69.43 70.70 69.01 70.47 114,775 +1.27(+1.84%)
Apr 21, 2015 69.50 69.84 69.12 69.20 184,366 -0.03(-0.04%)
Apr 20, 2015 69.43 69.77 68.58 69.23 248,323 +0.37(+0.54%)
Apr 17, 2015 70.37 70.37 68.73 68.86 196,529 -2.26(-3.18%)
Apr 16, 2015 71.23 71.69 70.98 71.12 103,673 -0.08(-0.11%)
Apr 15, 2015 70.73 71.89 70.39 71.20 111,708 +0.83(+1.18%)
Apr 14, 2015 72.00 72.00 69.13 70.37 259,138 -2.43(-3.34%)
Apr 13, 2015 71.20 73.53 70.97 72.80 153,672 +1.30(+1.82%)
Apr 10, 2015 72.18 72.18 71.42 71.50 80,651 -0.47(-0.65%)
Apr 09, 2015 72.26 72.90 71.59 71.97 129,203 -0.50(-0.69%)
Apr 08, 2015 71.99 72.84 71.70 72.47 121,620 +0.66(+0.92%)
Apr 07, 2015 71.40 72.21 71.10 71.81 117,956 +0.23(+0.32%)
Apr 06, 2015 71.43 72.61 71.21 71.58 81,268 -0.15(-0.21%)
Apr 02, 2015 70.53 71.73 71.73 71.73 122,600 +1.20(+1.70%)
Apr 01, 2015 70.96 71.18 70.02 70.53 112,006 -0.70(-0.98%)
Mar 31, 2015 71.07 71.53 70.75 71.23 99,708 -0.29(-0.41%)
Mar 30, 2015 68.49 71.66 68.49 71.52 246,448 +2.27(+3.28%)
Mar 27, 2015 68.68 69.49 68.60 69.25 77,855 +0.34(+0.49%)
Mar 26, 2015 68.55 69.61 67.92 68.91 176,627 +0.03(+0.04%)
Mar 25, 2015 70.36 70.53 68.81 68.88 97,458 -1.45(-2.06%)
Mar 24, 2015 70.16 70.64 69.97 70.33 86,619 +0.26(+0.37%)
Mar 23, 2015 69.91 70.84 69.57 70.07 120,587 +0.16(+0.23%)
Mar 20, 2015 69.30 70.35 68.88 69.91 165,661 +1.06(+1.54%)
Mar 19, 2015 67.64 69.20 67.58 68.85 113,619 +1.05(+1.55%)
Mar 18, 2015 67.89 68.37 67.09 67.80 132,643 -0.18(-0.26%)
Mar 17, 2015 68.06 68.44 67.51 67.98 212,570 -0.07(-0.10%)
Mar 16, 2015 67.71 68.06 67.06 68.05 199,143 +0.44(+0.65%)
Mar 13, 2015 66.84 67.79 65.59 67.61 326,859 +0.04(+0.06%)
Mar 12, 2015 69.33 69.33 66.35 67.57 589,584 -5.71(-7.79%)
Mar 11, 2015 72.47 73.44 72.24 73.28 155,471 +0.80(+1.10%)
Mar 10, 2015 73.13 73.16 71.69 72.48 163,645 -1.04(-1.41%)
Mar 09, 2015 72.40 73.71 72.20 73.52 92,301 +1.16(+1.60%)
Mar 06, 2015 72.33 73.21 71.57 72.36 102,988 -0.14(-0.19%)
Mar 05, 2015 72.51 72.62 71.61 72.50 90,100 +0.04(+0.06%)
Mar 04, 2015 72.75 72.84 71.91 72.46 76,800 -0.38(-0.52%)
Mar 03, 2015 74.22 74.22 72.68 72.84 101,118 -1.70(-2.28%)
Mar 02, 2015 73.50 74.74 73.18 74.54 142,487 +1.11(+1.51%)
Feb 27, 2015 72.85 73.94 72.85 73.43 148,928 +0.62(+0.85%)
Feb 26, 2015 72.95 73.26 72.63 72.81 82,808 -0.04(-0.05%)
Feb 25, 2015 72.87 73.48 72.39 72.85 80,613 +0.13(+0.18%)
Feb 24, 2015 73.13 73.60 72.40 72.72 86,503 -0.15(-0.21%)
Feb 23, 2015 73.56 73.75 72.28 72.87 84,777 -0.52(-0.71%)
Feb 20, 2015 73.04 73.79 72.32 73.39 91,878 +0.51(+0.70%)
Feb 19, 2015 73.19 73.65 72.66 72.88 54,191 -0.24(-0.33%)
Feb 18, 2015 71.86 73.20 71.86 73.12 114,610 +0.80(+1.11%)
Feb 17, 2015 73.45 73.81 71.78 72.32 72,045 -1.02(-1.39%)
Feb 13, 2015 72.71 73.34 73.34 73.34 89,800 +0.78(+1.07%)
Feb 12, 2015 72.45 72.82 71.57 72.56 108,750 +0.54(+0.75%)
Feb 11, 2015 71.49 72.68 71.31 72.02 143,251 +0.49(+0.69%)
Feb 10, 2015 71.62 71.83 70.87 71.53 132,268 +0.66(+0.93%)
Feb 09, 2015 71.90 72.47 70.82 70.87 94,962 -1.45(-2.00%)
Feb 06, 2015 72.87 73.28 71.93 72.32 134,988 -0.31(-0.43%)
Feb 05, 2015 72.32 73.38 72.00 72.63 149,924 +0.67(+0.93%)
Feb 04, 2015 71.69 72.65 71.11 71.96 162,902 +0.04(+0.06%)
Feb 03, 2015 72.29 73.03 71.37 71.92 304,628 +0.33(+0.46%)
Feb 02, 2015 71.70 71.84 69.19 71.59 201,850 +0.14(+0.20%)
Jan 30, 2015 72.62 72.82 70.83 71.45 175,359 -1.42(-1.95%)
Jan 29, 2015 72.99 73.35 72.02 72.87 120,374 +0.25(+0.34%)
Jan 28, 2015 74.02 74.39 72.30 72.62 113,713 -1.05(-1.43%)
Jan 27, 2015 73.08 73.91 73.08 73.67 118,216 -0.03(-0.04%)
Jan 26, 2015 73.07 73.78 72.60 73.70 114,231 +0.44(+0.60%)
Jan 23, 2015 72.96 73.86 72.85 73.26 166,911 +0.46(+0.63%)
Jan 22, 2015 71.92 73.29 71.58 72.80 235,708 +1.37(+1.92%)
Jan 21, 2015 71.55 71.72 70.36 71.43 203,157 -0.13(-0.18%)
Jan 20, 2015 73.40 73.75 70.82 71.56 244,876 -1.63(-2.23%)
Jan 16, 2015 72.53 73.31 71.91 73.19 247,654 +0.29(+0.40%)
Jan 15, 2015 75.51 75.51 72.80 72.90 201,872 -2.52(-3.34%)
Jan 14, 2015 75.76 76.19 74.89 75.42 176,765 -1.40(-1.82%)
Jan 13, 2015 76.87 77.95 75.54 76.82 225,111 +0.34(+0.44%)
Jan 12, 2015 79.68 80.34 75.12 76.48 396,064 -3.38(-4.23%)
Jan 09, 2015 79.36 80.21 76.99 79.86 199,309 +0.26(+0.33%)
Jan 08, 2015 79.48 80.63 78.63 79.60 249,106 +1.38(+1.76%)
Jan 07, 2015 76.27 78.51 76.27 78.22 166,777 +2.85(+3.78%)
Jan 06, 2015 77.22 77.47 74.95 75.37 205,830 -1.68(-2.18%)
Jan 05, 2015 76.44 78.07 76.22 77.05 150,706 -0.05(-0.06%)
Jan 02, 2015 77.20 77.64 75.70 77.10 131,745 +0.48(+0.63%)
Dec 31, 2014 77.58 76.62 76.62 76.62 93,400 -0.56(-0.73%)
Dec 30, 2014 76.88 77.94 76.88 77.18 42,161 -0.11(-0.14%)
Dec 29, 2014 75.50 77.64 75.10 77.29 96,356 +1.60(+2.11%)
Dec 26, 2014 75.44 76.32 75.13 75.69 72,070 +0.91(+1.22%)
Dec 24, 2014 74.87 74.78 74.78 74.78 70,600 +0.32(+0.43%)
Dec 23, 2014 74.35 76.08 74.00 74.46 98,696 +0.29(+0.39%)
Dec 22, 2014 73.75 74.33 73.03 74.17 113,507 +0.63(+0.86%)
Dec 19, 2014 76.33 76.33 72.61 73.54 308,452 -3.05(-3.98%)
Dec 18, 2014 75.67 76.73 74.26 76.59 200,765 +1.88(+2.52%)
Dec 17, 2014 72.03 74.93 71.55 74.71 226,589 +2.83(+3.94%)
Dec 16, 2014 72.20 73.68 71.67 71.88 193,317 -0.31(-0.43%)
Dec 15, 2014 72.31 74.13 71.06 72.19 205,323 +0.00(+0.00%)
Dec 12, 2014 71.68 73.36 71.37 72.19 227,266 -0.07(-0.10%)
Dec 11, 2014 71.50 73.97 71.50 72.26 160,150 +1.29(+1.82%)
Dec 10, 2014 72.51 73.58 70.50 70.97 199,999 -1.13(-1.57%)
Dec 09, 2014 70.24 72.28 69.92 72.10 238,685 +0.83(+1.16%)
Dec 08, 2014 69.99 72.81 69.90 71.27 359,731 +1.28(+1.83%)
Dec 05, 2014 72.56 75.68 69.53 69.99 575,874 -10.63(-13.19%)
Dec 04, 2014 80.53 81.17 79.28 80.62 161,451 -0.34(-0.42%)
Dec 03, 2014 81.03 81.44 80.68 80.96 165,854 -0.21(-0.26%)
Dec 02, 2014 80.93 81.81 80.34 81.17 223,998 +0.54(+0.67%)
Dec 01, 2014 80.92 81.32 79.01 80.63 196,245 -0.74(-0.91%)
Nov 28, 2014 81.36 82.89 81.24 81.37 123,094 +0.46(+0.57%)
Nov 26, 2014 81.09 80.91 80.91 80.91 145,400 -0.06(-0.07%)
Nov 25, 2014 81.47 82.18 80.08 80.97 119,944 -0.02(-0.02%)
Nov 24, 2014 80.20 81.48 80.18 80.99 164,726 +0.91(+1.14%)
Nov 21, 2014 79.51 80.53 79.41 80.08 158,231 +1.13(+1.43%)
Nov 20, 2014 77.89 79.30 77.89 78.95 277,308 +1.00(+1.28%)
Nov 19, 2014 78.46 78.46 77.10 77.95 177,842 -0.33(-0.42%)
Nov 18, 2014 78.24 79.13 77.85 78.28 148,482 -0.20(-0.25%)
Nov 17, 2014 79.69 79.71 78.35 78.48 91,359 -1.29(-1.62%)
Nov 14, 2014 80.27 80.55 79.57 79.77 125,465 -0.70(-0.87%)
Nov 13, 2014 81.20 81.76 79.88 80.47 120,187 -0.84(-1.03%)
Nov 12, 2014 79.17 81.48 78.41 81.31 110,325 +2.17(+2.74%)
Nov 11, 2014 78.68 79.19 77.54 79.14 72,860 +0.40(+0.51%)
Nov 10, 2014 79.02 79.02 77.72 78.74 69,987 -0.01(-0.01%)
Nov 07, 2014 78.85 79.10 78.14 78.75 77,473 -0.13(-0.16%)
Nov 06, 2014 77.62 78.97 76.95 78.88 98,270 +1.52(+1.96%)
Nov 05, 2014 76.38 77.43 76.13 77.36 90,592 +1.48(+1.95%)
Nov 04, 2014 76.59 76.59 75.10 75.88 80,051 -0.80(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.